Thornburg Core Plus Bond ETF (TPLS)
NASDAQ: TPLS · Real-Time Price · USD
25.17
-0.02 (-0.06%)
At close: Mar 27, 2026, 4:00 PM EDT
25.09
-0.07 (-0.30%)
After-hours: Mar 27, 2026, 4:15 PM EDT
TPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.14 | 25.17 | 25.09 | 25.17 | 25.17 | -0.04% | 678 |
| Mar 26, 2026 | 25.24 | 25.25 | 25.18 | 25.18 | 25.18 | -0.55% | 43,491 |
| Mar 25, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.40% | 133 |
| Mar 24, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.25% | 176 |
| Mar 23, 2026 | 25.30 | 25.30 | 25.28 | 25.28 | 25.28 | 0.37% | 556 |
| Mar 20, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.94% | 322 |
| Mar 19, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | 0.12% | 286 |
| Mar 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.35% | 127 |
| Mar 17, 2026 | 25.49 | 25.49 | 25.41 | 25.49 | 25.49 | 0.26% | 996 |
| Mar 16, 2026 | 25.44 | 25.45 | 25.42 | 25.42 | 25.42 | 0.34% | 695 |
| Mar 13, 2026 | 25.40 | 25.40 | 25.34 | 25.34 | 25.34 | -0.18% | 669 |
| Mar 12, 2026 | 25.42 | 25.42 | 25.38 | 25.38 | 25.38 | -0.33% | 439 |
| Mar 11, 2026 | 25.48 | 25.48 | 25.47 | 25.47 | 25.47 | -0.33% | 867 |
| Mar 10, 2026 | 25.60 | 25.60 | 25.55 | 25.55 | 25.55 | -0.31% | 1,485 |
| Mar 9, 2026 | 25.55 | 25.63 | 25.55 | 25.63 | 25.63 | 0.16% | 671 |
| Mar 6, 2026 | 25.64 | 25.64 | 25.59 | 25.59 | 25.59 | -0.22% | 750 |
| Mar 5, 2026 | 25.65 | 25.68 | 25.63 | 25.65 | 25.65 | -0.27% | 3,052 |
| Mar 4, 2026 | 25.74 | 25.80 | 25.71 | 25.71 | 25.71 | -0.08% | 985 |
| Mar 3, 2026 | 25.75 | 25.75 | 25.74 | 25.74 | 25.74 | -0.06% | 375 |
| Mar 2, 2026 | 25.77 | 25.77 | 25.75 | 25.75 | 25.75 | -0.48% | 899 |
| Feb 27, 2026 | 25.88 | 25.89 | 25.88 | 25.88 | 25.88 | 0.23% | 1,356 |
| Feb 26, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.15% | 135 |
| Feb 25, 2026 | 25.87 | 25.87 | 25.86 | 25.86 | 25.77 | -0.04% | 583 |
| Feb 24, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.78 | - | 329 |
| Feb 23, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.78 | 0.19% | 102 |
| Feb 20, 2026 | 25.80 | 25.83 | 25.80 | 25.82 | 25.73 | - | 1,133 |
| Feb 19, 2026 | 25.80 | 25.82 | 25.80 | 25.82 | 25.73 | 0.02% | 210 |
| Feb 18, 2026 | 25.83 | 25.85 | 25.81 | 25.81 | 25.72 | -0.15% | 15,305 |
| Feb 17, 2026 | 25.93 | 25.93 | 25.85 | 25.85 | 25.76 | 0.02% | 2,206 |
| Feb 13, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.76 | 0.27% | 165 |
| Feb 12, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.69 | 0.47% | 186 |
| Feb 11, 2026 | 25.66 | 25.67 | 25.66 | 25.66 | 25.57 | -0.20% | 488 |
| Feb 10, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.62 | 0.37% | 294 |
| Feb 9, 2026 | 25.59 | 25.61 | 25.59 | 25.61 | 25.52 | -0.02% | 340 |
| Feb 6, 2026 | 25.61 | 25.62 | 25.59 | 25.62 | 25.53 | 0.08% | 6,634 |
| Feb 5, 2026 | 25.54 | 25.60 | 25.54 | 25.60 | 25.51 | 0.57% | 4,769 |
| Feb 4, 2026 | 25.48 | 25.48 | 25.45 | 25.45 | 25.36 | -0.14% | 101,184 |
| Feb 3, 2026 | 25.46 | 25.55 | 25.46 | 25.49 | 25.40 | 0.04% | 31,817 |
| Feb 2, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.39 | -0.16% | 1,868 |
| Jan 30, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.43 | -0.02% | 266 |
| Jan 29, 2026 | 25.53 | 25.53 | 25.52 | 25.52 | 25.43 | -0.02% | 181 |
| Jan 28, 2026 | 25.51 | 25.53 | 25.50 | 25.53 | 25.43 | - | 3,073 |
| Jan 27, 2026 | 25.56 | 25.56 | 25.53 | 25.53 | 25.43 | -0.16% | 331 |
| Jan 26, 2026 | 25.57 | 25.57 | 25.56 | 25.57 | 25.46 | 0.20% | 1,275 |
| Jan 23, 2026 | 25.50 | 25.52 | 25.49 | 25.52 | 25.42 | 0.12% | 1,921 |
| Jan 22, 2026 | 25.46 | 25.49 | 25.46 | 25.49 | 25.39 | 0.08% | 19,344 |
| Jan 21, 2026 | 25.43 | 25.48 | 25.43 | 25.47 | 25.37 | 0.32% | 451 |
| Jan 20, 2026 | 25.41 | 25.41 | 25.39 | 25.39 | 25.29 | -0.47% | 436 |
| Jan 16, 2026 | 25.55 | 25.56 | 25.51 | 25.51 | 25.41 | -0.20% | 1,262 |
| Jan 15, 2026 | 25.62 | 25.62 | 25.56 | 25.56 | 25.45 | -0.08% | 761 |